|
 International Bus - [Ticker: IBM] |     | | Last Trade | 125.31 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.04 (+1.01%) | Open | 125.67 | | High | 126.59 | Low | 124.36 | | Volume | 5,764,562 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 154.17 x 200 - 154.19 x 300 | | Former Close | 124.27 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IBM quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-13 | 3,636,719 | 157.63 | 157.93 | 155.50 | 155.81 | 00:00:00 | | 2016-09-14 | 3,860,553 | 155.70 | 155.87 | 153.39 | 154.05 | 00:00:00 | | 2016-09-15 | 3,662,573 | 154.30 | 156.33 | 153.21 | 155.66 | 00:00:00 | | 2016-09-16 | 6,463,213 | 155.04 | 155.40 | 153.47 | 153.84 | 00:00:00 | | 2016-09-19 | 2,450,117 | 154.87 | 156.19 | 154.55 | 154.87 | 00:00:00 | | 2016-09-20 | 2,159,092 | 155.87 | 156.57 | 154.45 | 154.45 | 00:00:00 | | 2016-09-21 | 2,473,895 | 154.91 | 155.68 | 153.87 | 155.53 | 00:00:00 | | 2016-09-22 | 2,691,100 | 156.15 | 157.22 | 155.69 | 156.11 | 00:00:00 | | 2016-09-23 | 2,539,100 | 155.62 | 156.04 | 154.71 | 154.98 | 00:00:00 | | 2016-09-26 | 2,513,500 | 154.46 | 154.46 | 153.46 | 153.98 | 00:00:00 | | 2016-09-27 | 2,987,195 | 154.32 | 156.77 | 153.81 | 156.77 | 00:00:00 | | 2016-09-28 | 3,309,408 | 156.99 | 158.63 | 156.23 | 158.29 | 00:00:00 | | 2016-09-29 | 3,374,838 | 158.63 | 165.00 | 157.46 | 158.11 | 00:00:00 | | 2016-09-30 | 3,596,878 | 158.90 | 159.84 | 158.06 | 158.85 | 00:00:00 | | 2016-10-03 | 2,227,800 | 158.06 | 158.37 | 157.02 | 157.61 | 00:00:00 | | 2016-10-04 | 2,884,146 | 157.67 | 158.53 | 155.82 | 156.46 | 00:00:00 | | 2016-10-05 | 1,684,458 | 157.07 | 157.83 | 156.72 | 157.08 | 00:00:00 | | 2016-10-06 | 1,950,106 | 156.84 | 157.43 | 155.89 | 156.88 | 00:00:00 | | 2016-10-07 | 2,671,256 | 157.14 | 157.70 | 154.86 | 155.67 | 00:00:00 | | 2016-10-10 | 2,481,288 | 156.71 | 158.49 | 156.66 | 157.02 | 00:00:00 | | 2016-10-11 | 2,901,226 | 156.73 | 156.95 | 153.89 | 154.79 | 00:00:00 | | 2016-10-12 | 2,963,843 | 154.97 | 154.97 | 153.08 | 154.29 | 00:00:00 | | 2016-10-13 | 2,909,900 | 153.70 | 154.22 | 152.27 | 153.72 | 00:00:00 | | 2016-10-14 | 4,338,000 | 154.47 | 155.53 | 154.09 | 154.45 | 00:00:00 | | 2016-10-17 | 5,890,421 | 154.45 | 155.89 | 154.34 | 154.77 | 00:00:00 | | 2016-10-18 | 12,770,570 | 150.02 | 151.00 | 147.79 | 150.72 | 00:00:00 | | 2016-10-19 | 4,632,854 | 151.27 | 152.45 | 150.83 | 151.26 | 00:00:00 | | 2016-10-20 | 4,023,075 | 151.28 | 152.90 | 151.02 | 151.52 | 00:00:00 | | 2016-10-21 | 4,414,171 | 150.58 | 151.15 | 149.56 | 149.63 | 00:00:00 | | 2016-10-24 | 2,597,500 | 150.40 | 151.52 | 150.40 | 150.57 | 00:00:00 | | 2016-10-25 | 2,647,416 | 150.69 | 151.16 | 149.83 | 150.88 | 00:00:00 | | 2016-10-26 | 2,811,421 | 150.71 | 152.94 | 150.26 | 151.81 | 00:00:00 | | 2016-10-27 | 4,229,336 | 152.82 | 154.06 | 152.02 | 153.35 | 00:00:00 | | 2016-10-28 | 3,654,446 | 154.05 | 154.44 | 152.18 | 152.61 | 00:00:00 | | 2016-10-31 | 3,541,600 | 152.76 | 154.33 | 152.76 | 153.69 | 00:00:00 | | 2016-11-01 | 3,191,924 | 153.50 | 153.91 | 151.74 | 152.79 | 00:00:00 | | 2016-11-02 | 3,074,338 | 152.48 | 153.35 | 151.67 | 151.95 | 00:00:00 | | 2016-11-03 | 2,878,728 | 152.51 | 153.74 | 151.80 | 152.37 | 00:00:00 | | 2016-11-04 | 2,470,353 | 152.40 | 153.64 | 151.87 | 152.43 | 00:00:00 | | 2016-11-07 | 3,804,943 | 153.99 | 156.11 | 153.84 | 155.72 | 00:00:00 | | 2016-11-08 | 3,921,044 | 154.56 | 155.93 | 153.06 | 155.17 | 00:00:00 | | 2016-11-09 | 5,386,600 | 152.96 | 155.56 | 151.00 | 154.81 | 00:00:00 | | 2016-11-10 | 7,715,800 | 157.66 | 161.16 | 157.59 | 160.22 | 00:00:00 | | 2016-11-11 | 4,446,630 | 159.97 | 161.34 | 159.33 | 161.27 | 00:00:00 | | 2016-11-14 | 5,196,498 | 161.25 | 161.86 | 157.58 | 158.21 | 00:00:00 | | 2016-11-15 | 3,476,996 | 158.42 | 159.15 | 157.55 | 158.67 | 00:00:00 | | 2016-11-16 | 2,252,806 | 158.46 | 159.55 | 158.03 | 159.29 | 00:00:00 | | 2016-11-17 | 2,260,984 | 159.22 | 159.93 | 158.85 | 159.80 | 00:00:00 | | 2016-11-18 | 2,981,633 | 159.80 | 160.72 | 159.21 | 160.39 | 00:00:00 | | 2016-11-21 | 4,637,097 | 160.69 | 163.00 | 160.37 | 162.77 | 00:00:00 | | 2016-11-22 | 2,770,736 | 163.00 | 163.00 | 161.95 | 162.67 | 00:00:00 | | 2016-11-23 | 2,256,035 | 161.94 | 162.38 | 161.36 | 161.98 | 00:00:00 | | 2016-11-25 | 1,605,300 | 161.83 | 163.19 | 161.83 | 163.14 | 00:00:00 | | 2016-11-28 | 4,449,355 | 163.20 | 164.66 | 162.70 | 164.52 | 00:00:00 | | 2016-11-29 | 3,148,196 | 164.00 | 164.41 | 163.03 | 163.53 | 00:00:00 | | 2016-11-30 | 4,397,777 | 163.35 | 163.80 | 162.21 | 162.22 | 00:00:00 | | 2016-12-01 | 4,621,300 | 161.95 | 162.20 | 158.30 | 159.82 | 00:00:00 | | 2016-12-02 | 2,737,400 | 159.00 | 160.29 | 158.41 | 160.02 | 00:00:00 | | 2016-12-05 | 3,426,500 | 160.85 | 161.15 | 159.59 | 159.84 | 00:00:00 | | 2016-12-06 | 2,814,800 | 160.13 | 160.79 | 158.93 | 160.35 | 00:00:00 | | 2016-12-07 | 4,435,050 | 160.60 | 165.18 | 160.39 | 164.79 | 00:00:00 | | 2016-12-08 | 3,266,336 | 164.87 | 166.00 | 164.22 | 165.36 | 00:00:00 | | 2016-12-09 | 3,146,930 | 165.18 | 166.72 | 164.60 | 166.52 | 00:00:00 | | 2016-12-12 | 3,392,030 | 166.72 | 166.79 | 165.07 | 165.50 | 00:00:00 | | 2016-12-13 | 5,838,700 | 165.68 | 169.95 | 165.68 | 168.29 | 00:00:00 | | 2016-12-14 | 3,957,600 | 168.37 | 169.89 | 167.45 | 168.51 | 00:00:00 | | 2016-12-15 | 3,363,200 | 168.01 | 169.85 | 167.78 | 168.02 | 00:00:00 | | 2016-12-16 | 6,679,200 | 168.97 | 169.11 | 166.06 | 166.73 | 00:00:00 | | 2016-12-19 | 2,955,864 | 166.83 | 167.26 | 166.00 | 166.68 | 00:00:00 | | 2016-12-20 | 2,170,400 | 167.49 | 168.25 | 166.45 | 167.60 | 00:00:00 | | 2016-12-21 | 3,568,400 | 166.25 | 167.94 | 165.25 | 167.33 | 00:00:00 | | 2016-12-22 | 2,778,900 | 167.36 | 168.23 | 166.58 | 167.06 | 00:00:00 | | 2016-12-23 | 1,699,200 | 167.00 | 167.49 | 166.45 | 166.71 | 00:00:00 | | 2016-12-27 | 1,396,000 | 166.98 | 167.98 | 166.85 | 167.14 | 00:00:00 | | 2016-12-28 | 1,757,500 | 167.29 | 167.74 | 166.00 | 166.19 | 00:00:00 | | 2016-12-29 | 1,663,542 | 166.02 | 166.99 | 166.00 | 166.60 | 00:00:00 | | 2016-12-30 | 2,952,200 | 166.44 | 166.70 | 165.50 | 165.99 | 00:00:00 | | 2017-01-03 | 2,934,299 | 167.00 | 167.87 | 166.01 | 167.19 | 00:00:00 | | 2017-01-04 | 3,381,232 | 167.77 | 169.87 | 167.36 | 169.26 | 00:00:00 | | 2017-01-05 | 2,682,181 | 169.25 | 169.39 | 167.26 | 168.70 | 00:00:00 | | 2017-01-06 | 2,945,536 | 168.69 | 169.92 | 167.52 | 169.53 | 00:00:00 | | 2017-01-09 | 3,189,413 | 169.47 | 169.80 | 167.62 | 167.65 | 00:00:00 | | 2017-01-10 | 4,097,100 | 167.98 | 168.09 | 165.34 | 165.52 | 00:00:00 | | 2017-01-11 | 3,585,800 | 166.05 | 167.76 | 165.60 | 167.75 | 00:00:00 | | 2017-01-12 | 2,927,500 | 167.77 | 168.01 | 165.56 | 167.95 | 00:00:00 | | 2017-01-13 | 2,875,319 | 167.97 | 168.48 | 166.88 | 167.34 | 00:00:00 | | 2017-01-17 | 3,302,900 | 166.69 | 168.18 | 166.12 | 167.89 | 00:00:00 | | 2017-01-18 | 4,005,626 | 167.45 | 168.59 | 166.69 | 166.80 | 00:00:00 | | 2017-01-19 | 6,963,386 | 166.96 | 167.45 | 165.80 | 166.81 | 00:00:00 | | 2017-01-20 | 12,606,847 | 167.81 | 170.64 | 166.00 | 170.55 | 00:00:00 | | 2017-01-23 | 5,477,314 | 170.08 | 171.25 | 170.01 | 171.03 | 00:00:00 | | 2017-01-24 | 6,952,369 | 171.36 | 176.00 | 171.16 | 175.90 | 00:00:00 | | 2017-01-25 | 5,922,462 | 176.26 | 179.25 | 176.13 | 178.29 | 00:00:00 | | 2017-01-26 | 3,063,911 | 178.06 | 178.88 | 177.51 | 178.66 | 00:00:00 | | 2017-01-27 | 3,482,105 | 178.47 | 179.20 | 177.30 | 177.30 | 00:00:00 | | 2017-01-30 | 4,093,555 | 176.98 | 177.07 | 174.58 | 175.80 | 00:00:00 | | 2017-01-31 | 4,082,500 | 175.05 | 175.58 | 173.61 | 174.52 | 00:00:00 | | 2017-02-01 | 2,790,800 | 175.00 | 175.70 | 172.89 | 174.29 | 00:00:00 | | 2017-02-02 | 2,605,400 | 174.23 | 174.97 | 173.55 | 174.58 | 00:00:00 | | 2017-02-03 | 2,744,400 | 175.00 | 176.34 | 174.89 | 175.82 | 00:00:00 | | 2017-02-06 | 2,620,400 | 175.31 | 175.98 | 174.38 | 175.86 | 00:00:00 | | 2017-02-07 | 3,873,500 | 176.00 | 178.62 | 175.90 | 178.46 | 00:00:00 | | 2017-02-08 | 2,829,700 | 177.50 | 177.50 | 175.88 | 176.17 | 00:00:00 | | 2017-02-09 | 3,090,700 | 176.17 | 177.80 | 175.91 | 177.21 | 00:00:00 | | 2017-02-10 | 2,924,300 | 177.37 | 178.87 | 176.76 | 178.68 | 00:00:00 | | 2017-02-13 | 3,090,400 | 179.24 | 179.90 | 178.84 | 179.36 | 00:00:00 | | 2017-02-14 | 2,775,818 | 178.57 | 180.13 | 178.35 | 180.13 | 00:00:00 | | 2017-02-15 | 2,914,292 | 180.20 | 181.92 | 179.81 | 181.68 | 00:00:00 | | 2017-02-16 | 3,251,547 | 181.45 | 182.79 | 180.87 | 181.43 | 00:00:00 | | 2017-02-17 | 3,552,305 | 181.25 | 181.57 | 180.00 | 180.67 | 00:00:00 | | 2017-02-21 | 4,346,700 | 180.60 | 180.79 | 179.12 | 180.26 | 00:00:00 | | 2017-02-22 | 3,020,540 | 180.09 | 181.34 | 180.09 | 181.15 | 00:00:00 | | 2017-02-23 | 2,282,526 | 182.00 | 182.50 | 180.92 | 181.65 | 00:00:00 | | 2017-02-24 | 3,267,800 | 180.21 | 181.49 | 179.89 | 181.35 | 00:00:00 | | 2017-02-27 | 3,672,000 | 181.19 | 181.25 | 179.28 | 179.40 | 00:00:00 | | 2017-02-28 | 3,272,500 | 179.38 | 180.63 | 179.35 | 179.82 | 00:00:00 | | 2017-03-01 | 2,960,000 | 180.48 | 182.55 | 180.03 | 181.95 | 00:00:00 | | 2017-03-02 | 2,913,600 | 181.88 | 181.88 | 180.43 | 180.53 | 00:00:00 | | 2017-03-03 | 1,825,048 | 180.04 | 181.32 | 179.76 | 180.05 | 00:00:00 | | 2017-03-06 | 3,180,900 | 179.72 | 180.99 | 179.57 | 180.47 | 00:00:00 | | 2017-03-07 | 2,977,596 | 180.71 | 181.29 | 180.20 | 180.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
